KissMeData/044780/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	191600	139987774	1943	1943	1943	1943	4336
3	20230828	191500	139987774	1943	1943	1943	1943	0
4	20230828	191400	139987774	1943	1943	1943	1943	0
5	20230828	191300	139987774	1943	1943	1943	1943	0
6	20230828	191200	139987774	1943	1943	1943	1943	0
7	20230828	191100	139987774	1943	1943	1943	1943	0
8	20230828	191000	139987774	1943	1943	1943	1943	0
9	20230828	190900	139987774	1943	1943	1943	1943	0
10	20230828	190800	139987774	1943	1943	1943	1943	0
11	20230828	190700	139987774	1943	1943	1943	1943	0
12	20230828	190600	139987774	1943	1943	1943	1943	0
13	20230828	190500	139987774	1943	1943	1943	1943	0
14	20230828	190400	139987774	1943	1943	1943	1943	0
15	20230828	190300	139987774	1943	1943	1943	1943	0
16	20230828	190200	139987774	1943	1943	1943	1943	0
17	20230828	190100	139987774	1943	1943	1943	1943	0
18	20230828	190000	139987774	1943	1943	1943	1943	0
19	20230828	185900	139987774	1943	1943	1943	1943	0
20	20230828	185800	139987774	1943	1943	1943	1943	0
21	20230828	185700	139987774	1943	1943	1943	1943	0
22	20230828	185600	139987774	1943	1943	1943	1943	0
23	20230828	185500	139987774	1943	1943	1943	1943	0
24	20230828	185400	139987774	1943	1943	1943	1943	0
25	20230828	185300	139987774	1943	1943	1943	1943	0
26	20230828	185200	139987774	1943	1943	1943	1943	0
27	20230828	185100	139987774	1943	1943	1943	1943	0
28	20230828	185000	139987774	1943	1943	1943	1943	0
29	20230828	184900	139987774	1943	1943	1943	1943	0
30	20230828	184800	139987774	1943	1943	1943	1943	0
31	20230828	184700	139987774	1943	1943	1943	1943	0
32	20230828	184600	139987774	1943	1943	1943	1943	4336
33	20230828	184500	139987774	1943	1943	1943	1943	0
34	20230828	184400	139987774	1943	1943	1943	1943	0
35	20230828	184300	139987774	1943	1943	1943	1943	0
36	20230828	184200	139987774	1943	1943	1943	1943	0
37	20230828	184100	139987774	1943	1943	1943	1943	0
38	20230828	184000	139987774	1943	1943	1943	1943	0
39	20230828	183900	139987774	1943	1943	1943	1943	0
40	20230828	183800	139987774	1943	1943	1943	1943	0
41	20230828	183700	139987774	1943	1943	1943	1943	0
42	20230828	183600	139987774	1943	1943	1943	1943	0
43	20230828	183500	139987774	1943	1943	1943	1943	0
44	20230828	183400	139987774	1943	1943	1943	1943	0
45	20230828	183300	139987774	1943	1943	1943	1943	0
46	20230828	183200	139987774	1943	1943	1943	1943	0
47	20230828	183100	139987774	1943	1943	1943	1943	0
48	20230828	183000	139987774	1943	1943	1943	1943	0
49	20230828	182900	139987774	1943	1943	1943	1943	0
50	20230828	182800	139987774	1943	1943	1943	1943	0
51	20230828	182700	139987774	1943	1943	1943	1943	0
52	20230828	182600	139987774	1943	1943	1943	1943	0
53	20230828	182500	139987774	1943	1943	1943	1943	0
54	20230828	182400	139987774	1943	1943	1943	1943	0
55	20230828	182300	139987774	1943	1943	1943	1943	0
56	20230828	182200	139987774	1943	1943	1943	1943	0
57	20230828	182100	139987774	1943	1943	1943	1943	0
58	20230828	182000	139987774	1943	1943	1943	1943	0
59	20230828	181900	139987774	1943	1943	1943	1943	0
60	20230828	181800	139987774	1943	1943	1943	1943	0
61	20230828	181700	139987774	1943	1943	1943	1943	0
62	20230828	181600	139987774	1943	1943	1943	1943	4336
63	20230828	181500	139987774	1943	1943	1943	1943	0
64	20230828	181400	139987774	1943	1943	1943	1943	0
65	20230828	181300	139987774	1943	1943	1943	1943	0
66	20230828	181200	139987774	1943	1943	1943	1943	0
67	20230828	181100	139987774	1943	1943	1943	1943	0
68	20230828	181000	139987774	1943	1943	1943	1943	0
69	20230828	180900	139987774	1943	1943	1943	1943	0
70	20230828	180800	139987774	1943	1943	1943	1943	0
71	20230828	180700	139987774	1943	1943	1943	1943	0
72	20230828	180600	139987774	1943	1943	1943	1943	0
73	20230828	180500	139987774	1943	1943	1943	1943	0
74	20230828	180400	139987774	1943	1943	1943	1943	0
75	20230828	180300	139987774	1943	1943	1943	1943	0
76	20230828	180200	139987774	1943	1943	1943	1943	0
77	20230828	180100	139987774	1943	1943	1943	1943	0
78	20230828	180000	139987774	1943	1943	1943	1943	0
79	20230828	175900	139987774	1943	1943	1943	1943	0
80	20230828	175800	139987774	1943	1943	1943	1943	0
81	20230828	175700	139987774	1943	1943	1943	1943	0
82	20230828	175600	139987774	1943	1943	1943	1943	0
83	20230828	175500	139987774	1943	1943	1943	1943	0
84	20230828	175400	139987774	1943	1943	1943	1943	0
85	20230828	175300	139987774	1943	1943	1943	1943	0
86	20230828	175200	139987774	1943	1943	1943	1943	0
87	20230828	175100	139987774	1943	1943	1943	1943	0
88	20230828	175000	139987774	1943	1943	1943	1943	0
89	20230828	174900	139987774	1943	1943	1943	1943	0
90	20230828	174800	139987774	1943	1943	1943	1943	0
91	20230828	174700	139987774	1943	1943	1943	1943	0
92	20230828	174600	139987774	1943	1943	1943	1943	4336
93	20230828	174500	139987774	1943	1943	1943	1943	0
94	20230828	174400	139987774	1943	1943	1943	1943	0
95	20230828	174300	139987774	1943	1943	1943	1943	0
96	20230828	174200	139987774	1943	1943	1943	1943	0
97	20230828	174100	139987774	1943	1943	1943	1943	0
98	20230828	174000	139987774	1943	1943	1943	1943	0
99	20230828	173900	139987774	1943	1943	1943	1943	0
100	20230828	173800	139987774	1943	1943	1943	1943	0
101	20230828	173700	139987774	1943	1943	1943	1943	0
102	20230828	173600	139987774	1943	1943	1943	1943	0
103	20230828	173500	139987774	1943	1943	1943	1943	0
104	20230828	173400	139987774	1943	1943	1943	1943	0
105	20230828	173300	139987774	1943	1943	1943	1943	0
106	20230828	173200	139987774	1943	1943	1943	1943	0
107	20230828	173100	139987774	1943	1943	1943	1943	0
108	20230828	173000	139987774	1943	1943	1943	1943	0
109	20230828	172900	139987774	1943	1943	1943	1943	0
110	20230828	172800	139987774	1943	1943	1943	1943	0
111	20230828	172700	139987774	1943	1943	1943	1943	0
112	20230828	172600	139987774	1943	1943	1943	1943	0
113	20230828	172500	139987774	1943	1943	1943	1943	0
114	20230828	172400	139987774	1943	1943	1943	1943	0
115	20230828	172300	139987774	1943	1943	1943	1943	0
116	20230828	172200	139987774	1943	1943	1943	1943	0
117	20230828	172100	139987774	1943	1943	1943	1943	0
118	20230828	172000	139987774	1943	1943	1943	1943	0
119	20230828	171900	139987774	1943	1943	1943	1943	0
120	20230828	171800	139987774	1943	1943	1943	1943	0
121	20230828	171700	139987774	1943	1943	1943	1943	0
122	20230828	171600	139987774	1943	1943	1943	1943	4336
123	20230828	171500	139987774	1943	1943	1943	1943	0
124	20230828	171400	139987774	1943	1943	1943	1943	0
125	20230828	171300	139987774	1943	1943	1943	1943	0
126	20230828	171200	139987774	1943	1943	1943	1943	0
127	20230828	171100	139987774	1943	1943	1943	1943	0
128	20230828	171000	139987774	1943	1943	1943	1943	0
129	20230828	170900	139987774	1943	1943	1943	1943	0
130	20230828	170800	139987774	1943	1943	1943	1943	0
131	20230828	170700	139987774	1943	1943	1943	1943	0
132	20230828	170600	139987774	1943	1943	1943	1943	0
133	20230828	170500	139987774	1943	1943	1943	1943	0
134	20230828	170400	139987774	1943	1943	1943	1943	0
135	20230828	170300	139987774	1943	1943	1943	1943	0
136	20230828	170200	139987774	1943	1943	1943	1943	0
137	20230828	170100	139987774	1943	1943	1943	1943	0
138	20230828	170000	139987774	1943	1943	1943	1943	0
139	20230828	165900	139987774	1943	1943	1943	1943	0
140	20230828	165800	139987774	1943	1943	1943	1943	0
141	20230828	165700	139987774	1943	1943	1943	1943	0
142	20230828	165600	139987774	1943	1943	1943	1943	0
143	20230828	165500	139987774	1943	1943	1943	1943	0
144	20230828	165400	139987774	1943	1943	1943	1943	0
145	20230828	165300	139987774	1943	1943	1943	1943	0
146	20230828	165200	139987774	1943	1943	1943	1943	0
147	20230828	165100	139987774	1943	1943	1943	1943	0
148	20230828	165000	139987774	1943	1943	1943	1943	0
149	20230828	164900	139987774	1943	1943	1943	1943	0
150	20230828	164800	139987774	1943	1943	1943	1943	0
151	20230828	164700	139987774	1943	1943	1943	1943	0
152	20230828	164600	139987774	1943	1943	1943	1943	4336
153	20230828	164500	139987774	1943	1943	1943	1943	0
154	20230828	164400	139987774	1943	1943	1943	1943	0
155	20230828	164300	139987774	1943	1943	1943	1943	0
156	20230828	164200	139987774	1943	1943	1943	1943	0
157	20230828	164100	139987774	1943	1943	1943	1943	0
158	20230828	164000	139987774	1943	1943	1943	1943	0
159	20230828	163900	139987774	1943	1943	1943	1943	0
160	20230828	163800	139987774	1943	1943	1943	1943	0
161	20230828	163700	139987774	1943	1943	1943	1943	0
162	20230828	163600	139987774	1943	1943	1943	1943	0
163	20230828	163500	139987774	1943	1943	1943	1943	0
164	20230828	163400	139987774	1943	1943	1943	1943	0
165	20230828	163300	139987774	1943	1943	1943	1943	0
166	20230828	163200	139987774	1943	1943	1943	1943	0
167	20230828	163100	139987774	1943	1943	1943	1943	0
168	20230828	163000	139987774	1943	1943	1943	1943	0
169	20230828	162900	139987774	1943	1943	1943	1943	0
170	20230828	162800	139987774	1943	1943	1943	1943	0
171	20230828	162700	139987774	1943	1943	1943	1943	0
172	20230828	162600	139987774	1943	1943	1943	1943	0
173	20230828	162500	139987774	1943	1943	1943	1943	0
174	20230828	162400	139987774	1943	1943	1943	1943	0
175	20230828	162300	139987774	1943	1943	1943	1943	0
176	20230828	162200	139987774	1943	1943	1943	1943	0
177	20230828	162100	139987774	1943	1943	1943	1943	0
178	20230828	162000	139987774	1943	1943	1943	1943	0
179	20230828	161900	139987774	1943	1943	1943	1943	0
180	20230828	161800	139987774	1943	1943	1943	1943	0
181	20230828	161700	139987774	1943	1943	1943	1943	0
182	20230828	161600	139987774	1943	1943	1943	1943	4336
183	20230828	161500	139987774	1943	1943	1943	1943	0
184	20230828	161400	139987774	1943	1943	1943	1943	0
185	20230828	161300	139987774	1943	1943	1943	1943	0
186	20230828	161200	139987774	1943	1943	1943	1943	0
187	20230828	161100	139987774	1943	1943	1943	1943	0
188	20230828	161000	139987774	1943	1943	1943	1943	0
189	20230828	160900	139987774	1943	1943	1943	1943	0
190	20230828	160800	139987774	1943	1943	1943	1943	0
191	20230828	160700	139987774	1943	1943	1943	1943	0
192	20230828	160600	139987774	1943	1943	1943	1943	0
193	20230828	160500	139987774	1943	1943	1943	1943	0
194	20230828	160400	139987774	1943	1943	1943	1943	0
195	20230828	160300	139987774	1943	1943	1943	1943	0
196	20230828	160200	139987774	1943	1943	1943	1943	0
197	20230828	160100	139987774	1943	1943	1943	1943	0
198	20230828	160000	139987774	1943	1943	1943	1943	0
199	20230828	155900	139987774	1943	1943	1943	1943	0
200	20230828	155800	139987774	1943	1943	1943	1943	0
201	20230828	155700	139987774	1943	1943	1943	1943	0
202	20230828	155600	139987774	1943	1943	1943	1943	0
203	20230828	155500	139987774	1943	1943	1943	1943	0
204	20230828	155400	139987774	1943	1943	1943	1943	0
205	20230828	155300	139987774	1943	1943	1943	1943	0
206	20230828	155200	139987774	1943	1943	1943	1943	0
207	20230828	155100	139987774	1943	1943	1943	1943	0
208	20230828	155000	139987774	1943	1943	1943	1943	0
209	20230828	154900	139987774	1943	1943	1943	1943	0
210	20230828	154800	139987774	1943	1943	1943	1943	0
211	20230828	154700	139987774	1943	1943	1943	1943	0
212	20230828	154600	139987774	1943	1943	1943	1943	4336
213	20230828	154500	139987774	1943	1943	1943	1943	0
214	20230828	154400	139987774	1943	1943	1943	1943	0
215	20230828	154300	139987774	1943	1943	1943	1943	0
216	20230828	154200	139987774	1943	1943	1943	1943	0
217	20230828	154100	139987774	1943	1943	1943	1943	0
218	20230828	154000	139987774	1943	1943	1943	1943	0
219	20230828	153900	139987774	1943	1943	1943	1943	0
220	20230828	153800	139987774	1943	1943	1943	1943	0
221	20230828	153700	139987774	1943	1943	1943	1943	0
222	20230828	153600	139987774	1943	1943	1943	1943	0
223	20230828	153500	139987774	1943	1943	1943	1943	0
224	20230828	153400	139987774	1943	1943	1943	1943	0
225	20230828	153300	139987774	1943	1943	1943	1943	0
226	20230828	153200	139987774	1943	1943	1943	1943	0
227	20230828	153100	139987774	1943	1943	1943	1943	0
228	20230828	153000	139987774	1943	1943	1943	1943	4336
229	20230828	152900	131562926	1943	1943	1943	1943	0
230	20230828	152800	131562926	1943	1943	1943	1943	0
231	20230828	152700	131562926	1943	1943	1943	1943	0
232	20230828	152600	131562926	1943	1943	1943	1943	0
233	20230828	152500	131562926	1943	1943	1943	1943	0
234	20230828	152400	131562926	1943	1943	1943	1943	0
235	20230828	152300	131562926	1943	1943	1943	1943	0
236	20230828	152200	131562926	1943	1943	1943	1943	0
237	20230828	152100	131562926	1943	1943	1943	1943	0
238	20230828	152000	131562926	1943	1943	1943	1943	0
239	20230828	151900	131562926	1943	1942	1943	1942	23
240	20230828	151800	131518254	1936	1940	1943	1936	123
241	20230828	151700	131279298	1940	1940	1940	1940	89
242	20230828	151600	131106638	1941	1941	1941	1941	0
243	20230828	151500	131106638	1941	1937	1941	1937	10
244	20230828	151400	131087248	1936	1935	1936	1935	4
245	20230828	151300	131079506	1933	1933	1933	1933	0
246	20230828	151200	131079506	1933	1933	1933	1933	1
247	20230828	151100	131077573	1943	1943	1943	1943	0
248	20230828	151000	131077573	1943	1930	1943	1930	349
249	20230828	150900	130402950	1943	1943	1943	1943	1
250	20230828	150800	130401007	1930	1930	1930	1930	0
251	20230828	150700	130401007	1930	1930	1930	1930	2
252	20230828	150600	130397147	1932	1932	1932	1932	450
253	20230828	150500	129527747	1932	1933	1933	1932	11
254	20230828	150400	129506485	1941	1941	1941	1941	0
255	20230828	150300	129506485	1941	1941	1941	1941	0
256	20230828	150200	129506485	1941	1933	1941	1933	16
257	20230828	150100	129475549	1932	1939	1939	1932	20
258	20230828	150000	129436841	1939	1939	1939	1939	0
259	20230828	145900	129436841	1939	1939	1939	1939	0
260	20230828	145800	129436841	1939	1939	1939	1939	0
261	20230828	145700	129436841	1939	1939	1939	1939	0
262	20230828	145600	129436841	1939	1939	1939	1939	48
263	20230828	145500	129343769	1939	1943	1943	1939	8
264	20230828	145400	129328229	1939	1939	1939	1939	0
265	20230828	145300	129328229	1939	1939	1939	1939	8
266	20230828	145200	129312717	1943	1943	1943	1943	0
267	20230828	145100	129312717	1943	1943	1943	1943	0
268	20230828	145000	129312717	1943	1943	1943	1943	3
269	20230828	144900	129306888	1943	1943	1943	1943	1
270	20230828	144800	129304945	1943	1943	1943	1943	0
271	20230828	144700	129304945	1943	1943	1943	1943	0
272	20230828	144600	129304945	1943	1943	1943	1943	0
273	20230828	144500	129304945	1943	1943	1943	1943	0
274	20230828	144400	129304945	1943	1943	1943	1943	0
275	20230828	144300	129304945	1943	1943	1943	1943	1
276	20230828	144200	129303002	1942	1942	1942	1942	0
277	20230828	144100	129303002	1942	1942	1942	1942	0
278	20230828	144000	129303002	1942	1942	1942	1942	2
279	20230828	143900	129299118	1952	1952	1952	1952	0
280	20230828	143800	129299118	1952	1952	1952	1952	0
281	20230828	143700	129299118	1952	1951	1952	1951	3
282	20230828	143600	129293264	1952	1952	1952	1952	0
283	20230828	143500	129293264	1952	1952	1952	1952	35
284	20230828	143400	129224944	1952	1952	1952	1952	1
285	20230828	143300	129222992	1951	1942	1951	1942	20
286	20230828	143200	129184062	1941	1941	1941	1941	1
287	20230828	143100	129182121	1939	1939	1939	1939	3
288	20230828	143000	129176304	1939	1939	1939	1939	0
289	20230828	142900	129176304	1939	1939	1939	1939	0
290	20230828	142800	129176304	1939	1939	1939	1939	1
291	20230828	142700	129174365	1935	1935	1935	1935	0
292	20230828	142600	129174365	1935	1935	1935	1935	2
293	20230828	142500	129170495	1937	1933	1937	1933	3
294	20230828	142400	129164688	1941	1941	1941	1941	0
295	20230828	142300	129164688	1941	1941	1941	1941	1
296	20230828	142200	129162747	1938	1938	1938	1938	0
297	20230828	142100	129162747	1938	1940	1940	1938	6
298	20230828	142000	129151113	1939	1938	1939	1938	4
299	20230828	141900	129143359	1938	1938	1938	1938	6
300	20230828	141800	129131731	1937	1937	1937	1937	0
301	20230828	141700	129131731	1937	1937	1937	1937	0
302	20230828	141600	129131731	1937	1937	1937	1937	0
303	20230828	141500	129131731	1937	1937	1937	1937	0
304	20230828	141400	129131731	1937	1937	1937	1937	0
305	20230828	141300	129131731	1937	1937	1937	1937	1
306	20230828	141200	129129794	1943	1943	1943	1943	0
307	20230828	141100	129129794	1943	1943	1943	1943	1
308	20230828	141000	129127851	1955	1953	1955	1953	150
309	20230828	140900	128834847	1953	1953	1953	1953	0
310	20230828	140800	128834847	1953	1953	1953	1953	1
311	20230828	140700	128832894	1954	1944	1954	1944	1000
312	20230828	140600	126886284	1944	1944	1944	1944	0
313	20230828	140500	126886284	1944	1944	1944	1944	0
314	20230828	140400	126886284	1944	1944	1944	1944	0
315	20230828	140300	126886284	1944	1944	1944	1944	0
316	20230828	140200	126886284	1944	1944	1944	1944	0
317	20230828	140100	126886284	1944	1944	1944	1944	1
318	20230828	140000	126884340	1943	1937	1943	1937	5
319	20230828	135900	126874644	1935	1935	1935	1935	2
320	20230828	135800	126870774	1934	1934	1934	1934	0
321	20230828	135700	126870774	1934	1931	1934	1929	10
322	20230828	135600	126851460	1932	1931	1932	1929	8
323	20230828	135500	126836016	1932	1936	1937	1926	40
324	20230828	135400	126758843	1940	1937	1944	1935	15
325	20230828	135300	126729746	1926	1932	1932	1926	21
326	20230828	135200	126689180	1934	1934	1934	1934	0
327	20230828	135100	126689180	1934	1936	1938	1931	94
328	20230828	135000	126507578	1935	1932	1935	1932	7
329	20230828	134900	126494044	1931	1927	1931	1927	10
330	20230828	134800	126474754	1926	1940	1944	1921	3753
331	20230828	134700	119223400	1944	1944	1944	1944	0
332	20230828	134600	119223400	1944	1939	1944	1939	2
333	20230828	134500	119219517	1944	1939	1944	1939	445
334	20230828	134400	118356657	1944	1944	1944	1944	0
335	20230828	134300	118356657	1944	1944	1944	1944	1
336	20230828	134200	118354713	1939	1939	1944	1939	402
337	20230828	134100	117575230	1945	1945	1945	1945	0
338	20230828	134000	117575230	1945	1940	1945	1939	401
339	20230828	133900	116797516	1945	1945	1945	1945	1
340	20230828	133800	116795571	1945	1945	1945	1945	0
341	20230828	133700	116795571	1945	1945	1945	1945	0
342	20230828	133600	116795571	1945	1945	1945	1945	0
343	20230828	133500	116795571	1945	1945	1945	1945	0
344	20230828	133400	116795571	1945	1945	1945	1945	55
345	20230828	133300	116688596	1940	1940	1940	1940	0
346	20230828	133200	116688596	1940	1940	1940	1940	0
347	20230828	133100	116688596	1940	1940	1940	1940	0
348	20230828	133000	116688596	1940	1940	1940	1940	2
349	20230828	132900	116684716	1946	1946	1946	1946	0
350	20230828	132800	116684716	1946	1946	1946	1946	0
351	20230828	132700	116684716	1946	1946	1946	1946	0
352	20230828	132600	116684716	1946	1946	1946	1946	0
353	20230828	132500	116684716	1946	1946	1946	1946	0
354	20230828	132400	116684716	1946	1946	1946	1946	0
355	20230828	132300	116684716	1946	1946	1946	1946	0
356	20230828	132200	116684716	1946	1946	1946	1946	0
357	20230828	132100	116684716	1946	1946	1946	1946	0
358	20230828	132000	116684716	1946	1946	1946	1946	0
359	20230828	131900	116684716	1946	1946	1946	1946	0
360	20230828	131800	116684716	1946	1946	1946	1946	0
361	20230828	131700	116684716	1946	1946	1946	1946	2
362	20230828	131600	116680824	1940	1945	1945	1940	999
363	20230828	131500	114742679	1946	1946	1946	1946	1
364	20230828	131400	114740733	1946	1946	1946	1946	0
365	20230828	131300	114740733	1946	1946	1946	1946	15
366	20230828	131200	114711543	1951	1951	1951	1951	1
367	20230828	131100	114709592	1946	1946	1946	1946	0
368	20230828	131000	114709592	1946	1946	1946	1946	402
369	20230828	130900	113927300	1946	1946	1946	1946	0
370	20230828	130800	113927300	1946	1946	1946	1946	25
371	20230828	130700	113878650	1955	1955	1955	1955	0
372	20230828	130600	113878650	1955	1955	1955	1955	0
373	20230828	130500	113878650	1955	1955	1955	1955	0
374	20230828	130400	113878650	1955	1955	1955	1955	0
375	20230828	130300	113878650	1955	1955	1955	1955	1
376	20230828	130200	113876695	1946	1946	1946	1946	19
377	20230828	130100	113839721	1955	1955	1955	1955	0
378	20230828	130000	113839721	1955	1955	1955	1955	1
379	20230828	125900	113837766	1956	1956	1956	1956	6
380	20230828	125800	113826030	1956	1956	1956	1956	194
381	20230828	125700	113446566	1957	1957	1957	1957	0
382	20230828	125600	113446566	1957	1957	1957	1957	0
383	20230828	125500	113446566	1957	1957	1957	1957	6
384	20230828	125400	113434824	1948	1948	1948	1948	29
385	20230828	125300	113378332	1955	1955	1955	1955	0
386	20230828	125200	113378332	1955	1955	1955	1955	0
387	20230828	125100	113378332	1955	1955	1955	1955	765
388	20230828	125000	111882757	1955	1957	1958	1952	1037
389	20230828	124900	109852853	1959	1959	1959	1959	0
390	20230828	124800	109852853	1959	1958	1959	1958	500
391	20230828	124700	108873634	1959	1959	1959	1959	0
392	20230828	124600	108873634	1959	1959	1959	1959	0
393	20230828	124500	108873634	1959	1959	1959	1959	0
394	20230828	124400	108873634	1959	1959	1959	1959	0
395	20230828	124300	108873634	1959	1959	1959	1959	0
396	20230828	124200	108873634	1959	1956	1959	1956	1543
397	20230828	124100	105854235	1955	1955	1955	1955	0
398	20230828	124000	105854235	1955	1955	1955	1955	500
399	20230828	123900	104876735	1957	1957	1957	1957	0
400	20230828	123800	104876735	1957	1957	1957	1957	0
401	20230828	123700	104876735	1957	1957	1957	1957	0
402	20230828	123600	104876735	1957	1957	1957	1957	0
403	20230828	123500	104876735	1957	1956	1957	1956	66
404	20230828	123400	104747638	1955	1955	1955	1955	0
405	20230828	123300	104747638	1955	1955	1955	1955	36
406	20230828	123200	104677258	1955	1955	1955	1955	1400
407	20230828	123100	101940258	1955	1955	1955	1955	0
408	20230828	123000	101940258	1955	1955	1955	1955	0
409	20230828	122900	101940258	1955	1955	1955	1955	0
410	20230828	122800	101940258	1955	1955	1955	1955	0
411	20230828	122700	101940258	1955	1955	1955	1955	1
412	20230828	122600	101938303	1955	1955	1955	1955	0
413	20230828	122500	101938303	1955	1955	1955	1955	7
414	20230828	122400	101924618	1955	1955	1955	1955	0
415	20230828	122300	101924618	1955	1955	1955	1955	0
416	20230828	122200	101924618	1955	1955	1955	1955	0
417	20230828	122100	101924618	1955	1950	1955	1950	1460
418	20230828	122000	99077573	1950	1950	1950	1950	0
419	20230828	121900	99077573	1950	1950	1950	1950	0
420	20230828	121800	99077573	1950	1950	1950	1950	0
421	20230828	121700	99077573	1950	1950	1950	1950	0
422	20230828	121600	99077573	1950	1948	1950	1948	2000
423	20230828	121500	95177757	1947	1947	1947	1947	1
424	20230828	121400	95175810	1941	1946	1946	1941	2510
425	20230828	121300	90301850	1941	1941	1941	1941	160
426	20230828	121200	89991290	1946	1946	1946	1946	2
427	20230828	121100	89987398	1946	1946	1946	1946	0
428	20230828	121000	89987398	1946	1946	1946	1946	3
429	20230828	120900	89981560	1946	1946	1946	1946	0
430	20230828	120800	89981560	1946	1946	1946	1946	40
431	20230828	120700	89903720	1946	1946	1946	1946	0
432	20230828	120600	89903720	1946	1946	1946	1946	0
433	20230828	120500	89903720	1946	1946	1946	1946	8
434	20230828	120400	89888152	1941	1941	1941	1941	0
435	20230828	120300	89888152	1941	1941	1941	1941	0
436	20230828	120200	89888152	1941	1941	1941	1941	13
437	20230828	120100	89862919	1946	1946	1946	1946	0
438	20230828	120000	89862919	1946	1946	1946	1946	0
439	20230828	115900	89862919	1946	1946	1946	1946	0
440	20230828	115800	89862919	1946	1946	1946	1946	25
441	20230828	115700	89814269	1946	1943	1946	1943	3300
442	20230828	115600	83392593	1945	1945	1945	1945	0
443	20230828	115500	83392593	1945	1945	1945	1945	0
444	20230828	115400	83392593	1945	1945	1945	1945	0
445	20230828	115300	83392593	1945	1945	1945	1945	0
446	20230828	115200	83392593	1945	1945	1945	1945	0
447	20230828	115100	83392593	1945	1945	1945	1945	0
448	20230828	115000	83392593	1945	1945	1945	1945	738
449	20230828	114900	81957183	1945	1945	1945	1945	0
450	20230828	114800	81957183	1945	1945	1945	1945	250
451	20230828	114700	81470933	1946	1946	1946	1946	50
452	20230828	114600	81373633	1945	1945	1945	1945	0
453	20230828	114500	81373633	1945	1945	1945	1945	0
454	20230828	114400	81373633	1945	1946	1946	1945	139
455	20230828	114300	81103179	1945	1943	1945	1943	2383
456	20230828	114200	76471350	1940	1940	1940	1940	0
457	20230828	114100	76471350	1940	1940	1940	1940	10
458	20230828	114000	76451950	1943	1943	1943	1943	0
459	20230828	113900	76451950	1943	1943	1943	1943	0
460	20230828	113800	76451950	1943	1943	1943	1943	10
461	20230828	113700	76432520	1939	1939	1939	1939	0
462	20230828	113600	76432520	1939	1939	1939	1939	0
463	20230828	113500	76432520	1939	1939	1939	1939	800
464	20230828	113400	74881320	1938	1938	1938	1938	0
465	20230828	113300	74881320	1938	1940	1940	1938	1200
466	20230828	113200	72555344	1938	1938	1938	1938	0
467	20230828	113100	72555344	1938	1938	1938	1938	268
468	20230828	113000	72035960	1944	1944	1944	1944	5
469	20230828	112900	72026240	1943	1942	1943	1942	2
470	20230828	112800	72022355	1940	1940	1940	1940	4
471	20230828	112700	72014595	1940	1940	1940	1940	1
472	20230828	112600	72012655	1939	1941	1941	1939	6
473	20230828	112500	72001019	1938	1938	1938	1938	0
474	20230828	112400	72001019	1938	1938	1938	1938	926
475	20230828	112300	70206431	1932	1932	1932	1932	1
476	20230828	112200	70204499	1938	1940	1940	1938	1160
477	20230828	112100	67956417	1938	1938	1938	1938	100
478	20230828	112000	67762617	1938	1939	1940	1938	219
479	20230828	111900	67338158	1938	1938	1938	1938	1542
480	20230828	111800	64349762	1938	1938	1938	1938	47
481	20230828	111700	64258676	1938	1938	1938	1938	0
482	20230828	111600	64258676	1938	1941	1941	1938	1985
483	20230828	111500	60411743	1944	1944	1944	1944	10
484	20230828	111400	60392303	1944	1942	1944	1942	649
485	20230828	111300	59131342	1941	1942	1942	1941	1000
486	20230828	111200	57189442	1941	1941	1941	1941	0
487	20230828	111100	57189442	1941	1941	1941	1941	0
488	20230828	111000	57189442	1941	1941	1941	1941	1
489	20230828	110900	57187501	1941	1942	1942	1941	26
490	20230828	110800	57137020	1941	1941	1941	1941	12
491	20230828	110700	57113728	1941	1941	1941	1941	300
492	20230828	110600	56531428	1938	1938	1938	1938	41
493	20230828	110500	56451970	1938	1937	1938	1937	73
494	20230828	110400	56310513	1938	1940	1940	1938	1034
495	20230828	110300	54304621	1940	1940	1940	1940	1010
496	20230828	110200	52345221	1937	1937	1937	1937	0
497	20230828	110100	52345221	1937	1937	1937	1937	0
498	20230828	110000	52345221	1937	1937	1937	1937	7
499	20230828	105900	52331662	1938	1938	1938	1938	0
500	20230828	105800	52331662	1938	1938	1938	1938	0
501	20230828	105700	52331662	1938	1938	1938	1938	0
502	20230828	105600	52331662	1938	1938	1938	1938	0
503	20230828	105500	52331662	1938	1938	1938	1938	0
504	20230828	105400	52331662	1938	1938	1938	1938	0
505	20230828	105300	52331662	1938	1938	1938	1938	199
506	20230828	105200	51946000	1938	1938	1938	1938	0
507	20230828	105100	51946000	1938	1938	1938	1938	0
508	20230828	105000	51946000	1938	1938	1938	1938	0
509	20230828	104900	51946000	1938	1938	1938	1938	0
510	20230828	104800	51946000	1938	1938	1938	1938	0
511	20230828	104700	51946000	1938	1938	1938	1938	2
512	20230828	104600	51942124	1930	1930	1930	1930	0
513	20230828	104500	51942124	1930	1930	1930	1930	0
514	20230828	104400	51942124	1930	1930	1930	1930	300
515	20230828	104300	51363124	1939	1939	1939	1939	0
516	20230828	104200	51363124	1939	1939	1939	1939	25
517	20230828	104100	51314649	1940	1940	1940	1940	0
518	20230828	104000	51314649	1940	1940	1942	1940	35
519	20230828	103900	51246709	1937	1937	1937	1937	1
520	20230828	103800	51244772	1940	1940	1940	1940	0
521	20230828	103700	51244772	1940	1940	1940	1940	1
522	20230828	103600	51242832	1943	1930	1943	1930	7
523	20230828	103500	51229294	1930	1930	1930	1930	56
524	20230828	103400	51121214	1934	1930	1934	1930	3
525	20230828	103300	51115420	1930	1929	1930	1929	1556
526	20230828	103200	48113342	1930	1929	1930	1929	4
527	20230828	103100	48105624	1929	1927	1929	1927	124
528	20230828	103000	47866432	1929	1926	1929	1926	13
529	20230828	102900	47841361	1926	1926	1926	1926	2
530	20230828	102800	47837509	1926	1926	1926	1926	2
531	20230828	102700	47833657	1929	1929	1929	1926	16
532	20230828	102600	47802799	1926	1926	1926	1926	2
533	20230828	102500	47798947	1929	1920	1929	1920	59
534	20230828	102400	47685154	1923	1923	1923	1923	2
535	20230828	102300	47681308	1926	1922	1926	1922	220
536	20230828	102200	47257813	1925	1922	1925	1922	3
537	20230828	102100	47252044	1925	1922	1925	1922	163
538	20230828	102000	46938275	1925	1922	1925	1922	588
539	20230828	101900	45806381	1925	1919	1925	1919	3
540	20230828	101800	45800618	1919	1919	1922	1919	20
541	20230828	101700	45762229	1922	1922	1922	1922	1
542	20230828	101600	45760307	1925	1925	1925	1925	0
543	20230828	101500	45760307	1925	1918	1925	1918	1002
544	20230828	101400	43831736	1918	1920	1920	1918	301
545	20230828	101300	43254296	1924	1924	1924	1924	128
546	20230828	101200	43008024	1924	1924	1924	1924	2
547	20230828	101100	43004176	1924	1924	1924	1924	2
548	20230828	101000	43000328	1925	1926	1926	1925	56
549	20230828	100900	42892527	1929	1926	1929	1926	32
550	20230828	100800	42830832	1928	1926	1928	1926	224
551	20230828	100700	42398964	1925	1925	1925	1925	8
552	20230828	100600	42383564	1928	1928	1928	1928	0
553	20230828	100500	42383564	1928	1928	1928	1928	0
554	20230828	100400	42383564	1928	1928	1928	1928	0
555	20230828	100300	42383564	1928	1923	1928	1923	169
556	20230828	100200	42058570	1927	1922	1927	1922	4861
557	20230828	100100	32697665	1925	1922	1925	1922	10
558	20230828	100000	32678421	1925	1922	1925	1922	500
559	20230828	095900	31715942	1925	1925	1925	1925	0
560	20230828	095800	31715942	1925	1925	1925	1925	0
561	20230828	095700	31715942	1925	1925	1925	1919	105
562	20230828	095600	31514369	1926	1922	1926	1922	72
563	20230828	095500	31375764	1922	1922	1922	1922	2
564	20230828	095400	31371920	1922	1919	1922	1919	34
565	20230828	095300	31306578	1922	1919	1922	1919	5
566	20230828	095200	31296974	1922	1919	1922	1919	3
567	20230828	095100	31291214	1922	1919	1922	1919	3
568	20230828	095000	31285454	1919	1919	1919	1919	2
569	20230828	094900	31281616	1919	1919	1919	1919	2
570	20230828	094800	31277778	1919	1919	1919	1919	2
571	20230828	094700	31273940	1919	1919	1919	1919	2
572	20230828	094600	31270102	1919	1919	1919	1919	18
573	20230828	094500	31235560	1919	1919	1919	1919	10
574	20230828	094400	31216370	1922	1922	1922	1922	0
575	20230828	094300	31216370	1922	1922	1922	1922	0
576	20230828	094200	31216370	1922	1922	1922	1922	0
577	20230828	094100	31216370	1922	1922	1922	1922	0
578	20230828	094000	31216370	1922	1918	1922	1918	12
579	20230828	093900	31193314	1918	1919	1919	1918	2
580	20230828	093800	31189477	1919	1918	1919	1918	6
581	20230828	093700	31177965	1918	1918	1918	1918	2
582	20230828	093600	31174129	1918	1918	1918	1918	2
583	20230828	093500	31170293	1918	1918	1918	1918	52
584	20230828	093400	31070557	1918	1916	1918	1916	10
585	20230828	093300	31051381	1916	1916	1916	1916	2
586	20230828	093200	31047549	1916	1916	1916	1916	2
587	20230828	093100	31043717	1915	1915	1915	1915	2
588	20230828	093000	31039887	1915	1915	1915	1915	2
589	20230828	092900	31036057	1915	1915	1915	1915	2
590	20230828	092800	31032227	1916	1915	1916	1915	22
591	20230828	092700	30990077	1915	1915	1915	1915	133
592	20230828	092600	30735382	1915	1915	1915	1915	2
593	20230828	092500	30731552	1918	1912	1918	1912	8
594	20230828	092400	30716250	1922	1922	1922	1922	0
595	20230828	092300	30716250	1922	1912	1922	1912	3
596	20230828	092200	30710504	1912	1912	1912	1912	263
597	20230828	092100	30207648	1926	1910	1926	1910	1236
598	20230828	092000	27841048	1911	1911	1911	1911	97
599	20230828	091900	27655681	1911	1911	1911	1911	2
600	20230828	091800	27651859	1911	1911	1911	1911	34
601	20230828	091700	27586885	1911	1911	1911	1911	2
602	20230828	091600	27583063	1911	1911	1911	1911	2
603	20230828	091500	27579241	1911	1911	1911	1911	2
604	20230828	091400	27575419	1912	1913	1913	1912	643
605	20230828	091300	26345999	1912	1912	1912	1912	355
606	20230828	091200	25667239	1912	1914	1914	1912	3518
607	20230828	091100	18935299	1914	1914	1914	1914	43
608	20230828	091000	18852997	1914	1914	1915	1914	100
609	20230828	090900	18661541	1915	1917	1917	1915	1052
610	20230828	090800	16646787	1915	1916	1916	1915	124
611	20230828	090700	16409321	1915	1916	1916	1915	41
612	20230828	090600	16330792	1916	1917	1917	1916	2424
613	20230828	090500	11684970	1917	1917	1917	1917	41
614	20230828	090400	11606373	1920	1921	1921	1920	290
615	20230828	090300	11049392	1921	1921	1921	1921	41
616	20230828	090200	10970631	1921	1921	1921	1921	0
617	20230828	090100	10970631	1921	1923	1923	1921	990
618	20230828	090000	9066945	1923	1923	1923	1923	4715